Cotação atual, histórico e gráfico do papel: IGBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IGBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	1,92%	0,52	27,58	27,28	27,28	28,00	36K	10
12/08/2022	-2,59%	-0,72	27,06	27,06	27,06	27,06	3K	1
11/08/2022	0,98%	0,27	27,78	27,51	27,51	28,89	49K	11
09/08/2022	0,04%	0,01	27,51	27,51	27,51	27,51	3K	1
08/08/2022	0,00%	0,00	27,50	27,55	27,50	27,55	8K	3
05/08/2022	0,36%	0,10	27,50	27,53	27,40	27,75	14K	5
04/08/2022	0,92%	0,25	27,40	28,40	27,40	28,40	20K	6
03/08/2022	-3,76%	-1,06	27,15	27,56	27,12	27,90	57K	16
02/08/2022	2,43%	0,67	28,21	27,55	27,55	28,21	11K	4
01/08/2022	-3,84%	-1,10	27,54	27,54	27,54	27,54	3K	1
29/07/2022	1,20%	0,34	28,64	28,64	28,64	28,64	43K	4

28/07/2022	0,96%	0,27	28,30	28,37	28,30	28,37	6K	2
27/07/2022	1,89%	0,52	28,03	27,13	27,13	28,03	25K	9
26/07/2022	-0,47%	-0,13	27,51	27,56	27,51	27,56	19K	6
25/07/2022	-0,93%	-0,26	27,64	27,66	27,64	28,00	25K	8
22/07/2022	0,00%	0,00	27,90	27,91	27,90	28,88	48K	15
21/07/2022	1,45%	0,40	27,90	27,68	27,68	27,90	14K	4
20/07/2022	-1,86%	-0,52	27,50	28,02	27,50	28,03	50K	9
19/07/2022	0,57%	0,16	28,02	28,09	28,02	28,12	59K	13
18/07/2022	-0,50%	-0,14	27,86	27,49	27,00	28,56	174K	49
15/07/2022	-3,45%	-1,00	28,00	29,02	28,00	31,96	152K	43
14/07/2022	-3,65%	-1,10	29,00	30,10	29,00	30,10	68K	20
13/07/2022	-3,06%	-0,95	30,10	30,50	30,10	30,50	63K	18
12/07/2022	-2,14%	-0,68	31,05	32,50	31,02	33,00	69K	22
11/07/2022	-1,49%	-0,48	31,73	33,38	31,60	33,75	104K	26
08/07/2022	5,75%	1,75	32,21	31,95	31,31	35,00	385K	88
07/07/2022	-6,25%	-2,03	30,46	32,39	30,40	33,00	98K	21
06/07/2022	16,62%	4,63	32,49	28,86	28,86	34,50	201K	44
05/07/2022	-2,62%	-0,75	27,86	28,60	27,81	28,61	20K	7
04/07/2022	-4,60%	-1,38	28,61	30,05	28,50	30,05	20K	7
01/07/2022	7,11%	1,99	29,99	29,99	29,99	29,99	6K	2
30/06/2022	-8,17%	-2,49	28,00	29,22	28,00	30,50	56K	17
29/06/2022	0,00%	0,00	30,49	31,00	30,49	31,50	28K	7
28/06/2022	-3,48%	-1,10	30,49	31,92	30,49	31,92	53K	17
27/06/2022	1,41%	0,44	31,59	32,20	31,16	32,20	51K	15
24/06/2022	-8,38%	-2,85	31,15	32,05	31,12	32,05	111K	30
22/06/2022	0,00%	0,00	34,00	31,50	31,41	34,00	13K	3
21/06/2022	7,94%	2,50	34,00	32,00	31,50	34,44	129K	13
20/06/2022	-4,55%	-1,50	31,50	30,50	30,50	31,90	31K	10
17/06/2022	0,00%	0,00	33,00	31,99	30,10	33,00	32K	8
15/06/2022	3,16%	1,01	33,00	32,00	32,00	34,00	66K	13
14/06/2022	6,67%	2,00	31,99	30,89	30,89	31,99	13K	4
13/06/2022	-6,28%	-2,01	29,99	31,34	29,99	31,34	58K	17
10/06/2022	-0,06%	-0,02	32,00	32,02	31,52	32,02	29K	9
09/06/2022	-5,55%	-1,88	32,02	32,32	31,50	32,90	45K	14
08/06/2022	2,11%	0,70	33,90	34,00	33,20	35,15	78K	12
07/06/2022	-1,19%	-0,40	33,20	33,10	32,85	33,20	46K	9
06/06/2022	-2,89%	-1,00	33,60	34,15	32,70	34,15	84K	22
03/06/2022	-5,18%	-1,89	34,60	34,82	34,30	34,85	93K	22
02/06/2022	9,74%	3,24	36,49	35,69	35,50	38,15	356K	68
01/06/2022	-2,92%	-1,00	33,25	34,25	33,25	34,58	78K	18
31/05/2022	-2,14%	-0,75	34,25	35,20	33,60	35,20	168K	40
30/05/2022	2,79%	0,95	35,00	35,38	34,05	38,90	572K	112
27/05/2022	-11,60%	-4,47	34,05	36,66	34,00	38,68	680K	149
26/05/2022	-1,21%	-0,47	38,52	39,99	37,30	44,25	2M	232
25/05/2022	44,51%	12,01	38,99	28,00	28,00	40,69	1M	215
24/05/2022	3,33%	0,87	26,98	26,20	25,77	26,98	55K	17
23/05/2022	-2,06%	-0,55	26,11	26,10	26,01	26,99	55K	21
20/05/2022	-1,22%	-0,33	26,66	27,00	26,65	27,00	13K	5
19/05/2022	-3,95%	-1,11	26,99	27,50	26,99	27,50	19K	7
18/05/2022	-4,75%	-1,40	28,10	29,75	28,01	29,75	31K	11
17/05/2022	7,23%	1,99	29,50	27,18	26,85	29,50	42K	14
16/05/2022	1,55%	0,42	27,51	26,03	26,03	27,51	24K	4
13/05/2022	1,84%	0,49	27,09	27,10	27,09	27,10	24K	4
12/05/2022	-1,48%	-0,40	26,60	26,90	25,01	28,40	95K	27
11/05/2022	-0,04%	-0,01	27,00	27,00	27,00	28,50	53K	16
10/05/2022	-3,54%	-0,99	27,01	28,34	27,01	28,34	22K	8
09/05/2022	-5,08%	-1,50	28,00	29,01	27,65	29,01	116K	28
06/05/2022	-1,67%	-0,50	29,50	30,00	29,30	30,00	30K	10
05/05/2022	-6,57%	-2,11	30,00	30,50	28,01	31,89	268K	72
04/05/2022	0,00%	0,00	32,11	32,11	32,11	33,33	23K	5
03/05/2022	-5,28%	-1,79	32,11	33,32	32,01	33,32	58K	18
02/05/2022	3,39%	1,11	33,90	33,50	33,50	34,90	34K	9
29/04/2022	0,28%	0,09	32,79	33,00	32,40	33,00	33K	10
28/04/2022	-2,24%	-0,75	32,70	32,70	32,70	32,85	36K	9
27/04/2022	0,00%	0,00	33,45	33,48	33,45	35,50	121K	12
26/04/2022	-4,43%	-1,55	33,45	35,00	32,90	35,00	43K	12
25/04/2022	4,57%	1,53	35,00	34,50	34,50	35,00	7K	2
22/04/2022	-2,99%	-1,03	33,47	32,00	32,00	37,50	75K	14
20/04/2022	1,80%	0,61	34,50	34,00	34,00	34,60	27K	7
19/04/2022	-3,28%	-1,15	33,89	34,00	32,62	34,00	86K	25
18/04/2022	-2,94%	-1,06	35,04	37,00	35,01	37,00	120K	18
14/04/2022	-2,43%	-0,90	36,10	36,20	35,00	38,50	118K	19
13/04/2022	-3,90%	-1,50	37,00	38,03	36,81	38,04	78K	10
12/04/2022	1,85%	0,70	38,50	38,00	38,00	38,50	88K	12
08/04/2022	-0,53%	-0,20	37,80	37,54	37,54	37,80	38K	8
07/04/2022	2,51%	0,93	38,00	37,10	37,10	38,00	26K	7
06/04/2022	-3,71%	-1,43	37,07	38,51	37,07	38,51	143K	34
05/04/2022	-3,68%	-1,47	38,50	39,51	38,50	39,52	20K	4
04/04/2022	0,18%	0,07	39,97	39,90	39,50	39,97	28K	6
01/04/2022	3,61%	1,39	39,90	40,99	39,00	40,99	52K	13
31/03/2022	-6,76%	-2,79	38,51	40,75	38,51	40,75	171K	33
30/03/2022	0,00%	0,00	41,30	42,00	40,61	43,44	374K	59
29/03/2022	6,01%	2,34	41,30	39,85	38,80	41,30	218K	39
28/03/2022	-4,98%	-2,04	38,96	40,12	38,11	40,12	183K	41
25/03/2022	-4,18%	-1,79	41,00	42,00	39,70	42,00	603K	91
24/03/2022	-6,98%	-3,21	42,79	45,00	42,32	46,00	604K	97
23/03/2022	-5,15%	-2,50	46,00	48,31	46,00	49,30	583K	106
22/03/2022	-1,66%	-0,82	48,50	48,31	48,31	53,13	2M	194
21/03/2022	0,65%	0,32	49,32	48,41	47,11	50,42	639K	97
18/03/2022	5,38%	2,50	49,00	47,36	44,00	50,90	2M	226
17/03/2022	12,54%	5,18	46,50	41,50	39,64	47,00	2M	251
16/03/2022	3,30%	1,32	41,32	42,00	36,33	42,00	828K	174
15/03/2022	-4,88%	-2,05	40,00	42,90	40,00	46,76	3M	420
14/03/2022	35,60%	11,04	42,05	37,00	36,17	44,09	5M	846
11/03/2022	12,15%	3,36	31,01	29,70	29,51	32,50	1M	216
10/03/2022	-2,57%	-0,73	27,65	28,38	27,00	29,59	65K	21
09/03/2022	1,32%	0,37	28,38	28,10	27,77	28,40	239K	36
08/03/2022	-5,82%	-1,73	28,01	29,99	26,31	29,99	256K	67
07/03/2022	-0,93%	-0,28	29,74	30,00	28,59	30,00	126K	34
04/03/2022	-1,25%	-0,38	30,02	30,03	29,51	31,99	249K	57
03/03/2022	-3,80%	-1,20	30,40	31,60	30,00	32,00	323K	73
02/03/2022	4,12%	1,25	31,60	29,13	29,13	33,20	455K	64
25/02/2022	4,66%	1,35	30,35	29,00	28,51	33,51	510K	100
24/02/2022	1,79%	0,51	29,00	27,00	25,90	29,69	322K	58
23/02/2022	-3,59%	-1,06	28,49	29,80	27,80	30,08	181K	46
22/02/2022	-1,60%	-0,48	29,55	30,11	29,30	31,50	272K	58
21/02/2022	-4,52%	-1,42	30,03	32,00	29,70	32,88	292K	81
18/02/2022	-4,84%	-1,60	31,45	33,50	31,45	33,79	376K	91
17/02/2022	-2,79%	-0,95	33,05	34,97	33,05	35,27	388K	84
16/02/2022	-4,82%	-1,72	34,00	35,75	33,61	36,40	895K	182
15/02/2022	-4,21%	-1,57	35,72	38,51	35,57	40,10	529K	107
14/02/2022	0,92%	0,34	37,29	37,99	36,99	41,00	379K	85
11/02/2022	2,64%	0,95	36,95	36,48	34,97	42,70	2M	284
10/02/2022	19,96%	5,99	36,00	30,00	29,30	38,00	1M	258
09/02/2022	-10,42%	-3,49	30,01	33,54	30,00	33,54	574K	150
08/02/2022	-5,63%	-2,00	33,50	35,70	33,00	37,23	399K	99
07/02/2022	-7,72%	-2,97	35,50	38,79	35,50	39,99	283K	65
04/02/2022	-3,10%	-1,23	38,47	41,00	37,00	41,60	408K	90
03/02/2022	-8,12%	-3,51	39,70	42,51	38,51	42,98	532K	115
02/02/2022	-11,80%	-5,78	43,21	49,50	41,10	49,99	1M	241
01/02/2022	-0,43%	-0,21	48,99	51,24	47,00	54,50	2M	327
31/01/2022	14,42%	6,20	49,20	42,87	35,50	52,00	3M	542
28/01/2022	-	-	43,00	50,00	41,00	60,32	6M	724

Date,Open,High,Low,Close,Volume
15-Aug-22,27.28,28.00,27.28,27.58,35929
12-Aug-22,27.06,27.06,27.06,27.06,2706
11-Aug-22,27.51,28.89,27.51,27.78,48627
09-Aug-22,27.51,27.51,27.51,27.51,2751
08-Aug-22,27.55,27.55,27.50,27.50,8259
05-Aug-22,27.53,27.75,27.40,27.50,13793
04-Aug-22,28.40,28.40,27.40,27.40,19568
03-Aug-22,27.56,27.90,27.12,27.15,57473
02-Aug-22,27.55,28.21,27.55,28.21,11119
01-Aug-22,27.54,27.54,27.54,27.54,2754
29-Jul-22,28.64,28.64,28.64,28.64,42960
28-Jul-22,28.37,28.37,28.30,28.30,5667
27-Jul-22,27.13,28.03,27.13,28.03,24958
26-Jul-22,27.56,27.56,27.51,27.51,19269
25-Jul-22,27.66,28.00,27.64,27.64,24933
22-Jul-22,27.91,28.88,27.90,27.90,48127
21-Jul-22,27.68,27.90,27.68,27.90,13907
20-Jul-22,28.02,28.03,27.50,27.50,50185
19-Jul-22,28.09,28.12,28.02,28.02,58590
18-Jul-22,27.49,28.56,27.00,27.86,174143
15-Jul-22,29.02,31.96,28.00,28.00,152173
14-Jul-22,30.10,30.10,29.00,29.00,67559
13-Jul-22,30.50,30.50,30.10,30.10,63487
12-Jul-22,32.50,33.00,31.02,31.05,68993
11-Jul-22,33.38,33.75,31.60,31.73,103551
08-Jul-22,31.95,35.00,31.31,32.21,385150
07-Jul-22,32.39,33.00,30.40,30.46,98252
06-Jul-22,28.86,34.50,28.86,32.49,200906
05-Jul-22,28.60,28.61,27.81,27.86,19798
04-Jul-22,30.05,30.05,28.50,28.61,20297
01-Jul-22,29.99,29.99,29.99,29.99,5939
30-Jun-22,29.22,30.50,28.00,28.00,55728
29-Jun-22,31.00,31.50,30.49,30.49,27797
28-Jun-22,31.92,31.92,30.49,30.49,52835
27-Jun-22,32.20,32.20,31.16,31.59,51007
24-Jun-22,32.05,32.05,31.12,31.15,110558
22-Jun-22,31.50,34.00,31.41,34.00,12832
21-Jun-22,32.00,34.44,31.50,34.00,128838
20-Jun-22,30.50,31.90,30.50,31.50,31350
17-Jun-22,31.99,33.00,30.10,33.00,31518
15-Jun-22,32.00,34.00,32.00,33.00,66346
14-Jun-22,30.89,31.99,30.89,31.99,12585
13-Jun-22,31.34,31.34,29.99,29.99,58168
10-Jun-22,32.02,32.02,31.52,32.00,28648
09-Jun-22,32.32,32.90,31.50,32.02,45105
08-Jun-22,34.00,35.15,33.20,33.90,77684
07-Jun-22,33.10,33.20,32.85,33.20,46327
06-Jun-22,34.15,34.15,32.70,33.60,83504
03-Jun-22,34.82,34.85,34.30,34.60,93433
02-Jun-22,35.69,38.15,35.50,36.49,355733
01-Jun-22,34.25,34.58,33.25,33.25,77862
31-May-22,35.20,35.20,33.60,34.25,167925
30-May-22,35.38,38.90,34.05,35.00,572123
27-May-22,36.66,38.68,34.00,34.05,679733
26-May-22,39.99,44.25,37.30,38.52,1604998
25-May-22,28.00,40.69,28.00,38.99,1150358
24-May-22,26.20,26.98,25.77,26.98,55038
23-May-22,26.10,26.99,26.01,26.11,55424
20-May-22,27.00,27.00,26.65,26.66,13397
19-May-22,27.50,27.50,26.99,26.99,18924
18-May-22,29.75,29.75,28.01,28.10,31109
17-May-22,27.18,29.50,26.85,29.50,42013
16-May-22,26.03,27.51,26.03,27.51,24365
13-May-22,27.10,27.10,27.09,27.09,24441
12-May-22,26.90,28.40,25.01,26.60,94677
11-May-22,27.00,28.50,27.00,27.00,52610
10-May-22,28.34,28.34,27.01,27.01,22208
09-May-22,29.01,29.01,27.65,28.00,115905
06-May-22,30.00,30.00,29.30,29.50,29553
05-May-22,30.50,31.89,28.01,30.00,268383
04-May-22,32.11,33.33,32.11,32.11,22638
03-May-22,33.32,33.32,32.01,32.11,58397
02-May-22,33.50,34.90,33.50,33.90,34061
29-Apr-22,33.00,33.00,32.40,32.79,32721
28-Apr-22,32.70,32.85,32.70,32.70,36035
27-Apr-22,33.48,35.50,33.45,33.45,120887
26-Apr-22,35.00,35.00,32.90,33.45,43373
25-Apr-22,34.50,35.00,34.50,35.00,6950
22-Apr-22,32.00,37.50,32.00,33.47,75357
20-Apr-22,34.00,34.60,34.00,34.50,27458
19-Apr-22,34.00,34.00,32.62,33.89,85753
18-Apr-22,37.00,37.00,35.01,35.04,119704
14-Apr-22,36.20,38.50,35.00,36.10,118413
13-Apr-22,38.03,38.04,36.81,37.00,77874
12-Apr-22,38.00,38.50,38.00,38.50,88264
08-Apr-22,37.54,37.80,37.54,37.80,37668
07-Apr-22,37.10,38.00,37.10,38.00,26420
06-Apr-22,38.51,38.51,37.07,37.07,142730
05-Apr-22,39.51,39.52,38.50,38.50,19655
04-Apr-22,39.90,39.97,39.50,39.97,27912
01-Apr-22,40.99,40.99,39.00,39.90,52049
31-Mar-22,40.75,40.75,38.51,38.51,170760
30-Mar-22,42.00,43.44,40.61,41.30,373685
29-Mar-22,39.85,41.30,38.80,41.30,217564
28-Mar-22,40.12,40.12,38.11,38.96,183165
25-Mar-22,42.00,42.00,39.70,41.00,603056
24-Mar-22,45.00,46.00,42.32,42.79,604419
23-Mar-22,48.31,49.30,46.00,46.00,583213
22-Mar-22,48.31,53.13,48.31,48.50,1519108
21-Mar-22,48.41,50.42,47.11,49.32,639392
18-Mar-22,47.36,50.90,44.00,49.00,1864304
17-Mar-22,41.50,47.00,39.64,46.50,1636447
16-Mar-22,42.00,42.00,36.33,41.32,827751
15-Mar-22,42.90,46.76,40.00,40.00,2725986
14-Mar-22,37.00,44.09,36.17,42.05,4833795
11-Mar-22,29.70,32.50,29.51,31.01,1347995
10-Mar-22,28.38,29.59,27.00,27.65,64988
09-Mar-22,28.10,28.40,27.77,28.38,238690
08-Mar-22,29.99,29.99,26.31,28.01,256271
07-Mar-22,30.00,30.00,28.59,29.74,126086
04-Mar-22,30.03,31.99,29.51,30.02,248923
03-Mar-22,31.60,32.00,30.00,30.40,322986
02-Mar-22,29.13,33.20,29.13,31.60,455035
25-Feb-22,29.00,33.51,28.51,30.35,509971
24-Feb-22,27.00,29.69,25.90,29.00,322049
23-Feb-22,29.80,30.08,27.80,28.49,180808
22-Feb-22,30.11,31.50,29.30,29.55,271917
21-Feb-22,32.00,32.88,29.70,30.03,291693
18-Feb-22,33.50,33.79,31.45,31.45,375913
17-Feb-22,34.97,35.27,33.05,33.05,388299
16-Feb-22,35.75,36.40,33.61,34.00,894594
15-Feb-22,38.51,40.10,35.57,35.72,528585
14-Feb-22,37.99,41.00,36.99,37.29,379418
11-Feb-22,36.48,42.70,34.97,36.95,1536179
10-Feb-22,30.00,38.00,29.30,36.00,1284992
09-Feb-22,33.54,33.54,30.00,30.01,573792
08-Feb-22,35.70,37.23,33.00,33.50,399395
07-Feb-22,38.79,39.99,35.50,35.50,283469
04-Feb-22,41.00,41.60,37.00,38.47,407736
03-Feb-22,42.51,42.98,38.51,39.70,531663
02-Feb-22,49.50,49.99,41.10,43.21,1471382
01-Feb-22,51.24,54.50,47.00,48.99,1998501
31-Jan-22,42.87,52.00,35.50,49.20,2900261
28-Jan-22,50.00,60.32,41.00,43.00,5773146

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IGBR3